ブロードバンドタワー(3776)の株価時系列情報
ブロードバンドタワー(3776)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 194 | 203 | 193 | 202 | 1,283,600 |
2015/12/29 | 192 | 196 | 188 | 194 | 805,500 |
2015/12/28 | 188 | 194 | 188 | 193 | 883,200 |
2015/12/25 | 192 | 192 | 182 | 182 | 1,723,800 |
2015/12/24 | 210 | 210 | 191 | 191 | 1,528,700 |
2015/12/22 | 213 | 220 | 207 | 207 | 1,174,400 |
2015/12/21 | 213 | 221 | 206 | 210 | 1,296,300 |
2015/12/18 | 229 | 233 | 212 | 217 | 2,572,300 |
2015/12/17 | 236 | 240 | 216 | 225 | 7,866,300 |
2015/12/16 | 196 | 235 | 195 | 228 | 11,991,100 |
2015/12/15 | 201 | 207 | 191 | 191 | 1,060,100 |
2015/12/14 | 204 | 204 | 197 | 203 | 637,400 |
2015/12/11 | 211 | 214 | 205 | 205 | 650,500 |
2015/12/10 | 211 | 217 | 206 | 210 | 1,025,800 |
2015/12/09 | 218 | 230 | 213 | 217 | 2,015,400 |
2015/12/08 | 235 | 237 | 220 | 223 | 1,975,800 |
2015/12/07 | 227 | 233 | 222 | 230 | 1,630,300 |
2015/12/04 | 223 | 226 | 219 | 220 | 1,397,800 |
2015/12/03 | 228 | 243 | 224 | 229 | 7,747,900 |
2015/12/02 | 214 | 228 | 211 | 226 | 4,202,400 |
2015/12/01 | 212 | 219 | 208 | 208 | 1,536,700 |
2015/11/30 | 202 | 218 | 199 | 212 | 3,655,800 |
2015/11/27 | 200 | 204 | 197 | 198 | 1,052,700 |
2015/11/26 | 201 | 203 | 195 | 200 | 1,863,500 |
2015/11/25 | 200 | 224 | 195 | 201 | 11,837,100 |
2015/11/24 | 184 | 191 | 184 | 190 | 1,034,500 |
2015/11/20 | 174 | 185 | 174 | 184 | 1,013,700 |
2015/11/19 | 174 | 178 | 173 | 177 | 316,500 |
2015/11/18 | 174 | 177 | 172 | 174 | 327,800 |
2015/11/17 | 174 | 175 | 171 | 173 | 298,400 |
2015/11/16 | 172 | 175 | 171 | 172 | 189,200 |
2015/11/13 | 175 | 178 | 174 | 176 | 285,500 |
2015/11/12 | 180 | 182 | 175 | 176 | 382,700 |
2015/11/11 | 182 | 184 | 178 | 180 | 329,500 |
2015/11/10 | 174 | 181 | 174 | 181 | 413,700 |
2015/11/09 | 172 | 178 | 168 | 174 | 479,500 |
2015/11/06 | 170 | 176 | 170 | 175 | 440,400 |
2015/11/05 | 177 | 179 | 169 | 170 | 644,600 |
2015/11/04 | 180 | 180 | 176 | 177 | 270,600 |
2015/11/02 | 181 | 181 | 178 | 180 | 220,200 |
2015/10/30 | 180 | 183 | 178 | 180 | 284,000 |
2015/10/29 | 181 | 183 | 179 | 180 | 151,000 |
2015/10/28 | 184 | 185 | 179 | 180 | 457,200 |
2015/10/27 | 188 | 190 | 183 | 185 | 359,600 |
2015/10/26 | 193 | 194 | 188 | 190 | 629,300 |
2015/10/23 | 184 | 189 | 184 | 188 | 491,000 |
2015/10/22 | 182 | 185 | 180 | 183 | 308,900 |
2015/10/21 | 178 | 184 | 178 | 181 | 322,900 |
2015/10/20 | 184 | 184 | 178 | 180 | 318,800 |
2015/10/19 | 187 | 188 | 181 | 183 | 346,500 |
2015/10/16 | 180 | 188 | 180 | 185 | 579,100 |
2015/10/15 | 178 | 185 | 176 | 181 | 389,100 |
2015/10/14 | 187 | 188 | 181 | 181 | 484,700 |
2015/10/13 | 193 | 194 | 188 | 188 | 334,800 |
2015/10/09 | 192 | 194 | 189 | 191 | 360,100 |
2015/10/08 | 199 | 200 | 190 | 195 | 519,200 |
2015/10/07 | 187 | 201 | 187 | 196 | 857,900 |
2015/10/06 | 188 | 203 | 185 | 191 | 1,824,000 |
2015/10/05 | 182 | 189 | 182 | 184 | 571,600 |
2015/10/02 | 174 | 187 | 173 | 178 | 494,900 |
2015/10/01 | 180 | 180 | 175 | 176 | 297,800 |
2015/09/30 | 174 | 177 | 173 | 176 | 220,500 |
2015/09/29 | 176 | 179 | 169 | 172 | 612,600 |
2015/09/28 | 179 | 184 | 176 | 183 | 409,500 |
2015/09/25 | 180 | 184 | 174 | 179 | 438,000 |
2015/09/24 | 192 | 192 | 178 | 179 | 568,200 |
2015/09/18 | 192 | 196 | 191 | 193 | 242,300 |
2015/09/17 | 192 | 198 | 190 | 196 | 328,300 |
2015/09/16 | 200 | 200 | 194 | 195 | 397,000 |
2015/09/15 | 201 | 207 | 196 | 196 | 819,200 |
2015/09/14 | 218 | 222 | 201 | 205 | 3,135,800 |
2015/09/11 | 195 | 203 | 192 | 198 | 1,243,200 |
2015/09/10 | 179 | 191 | 178 | 190 | 499,400 |
2015/09/09 | 180 | 186 | 178 | 184 | 559,400 |
2015/09/08 | 175 | 180 | 172 | 173 | 350,200 |
2015/09/07 | 171 | 186 | 168 | 177 | 700,600 |
2015/09/04 | 190 | 190 | 173 | 175 | 746,000 |
2015/09/03 | 191 | 192 | 187 | 188 | 394,800 |
2015/09/02 | 180 | 192 | 178 | 187 | 818,700 |
2015/09/01 | 198 | 199 | 187 | 189 | 758,700 |
2015/08/31 | 199 | 206 | 198 | 200 | 751,400 |
2015/08/28 | 205 | 207 | 198 | 200 | 1,055,800 |
2015/08/27 | 201 | 214 | 196 | 198 | 2,670,700 |
2015/08/26 | 180 | 215 | 175 | 196 | 5,764,900 |
2015/08/25 | 164 | 189 | 160 | 167 | 2,413,700 |
2015/08/24 | 188 | 195 | 171 | 174 | 2,481,000 |
2015/08/21 | 200 | 206 | 197 | 198 | 1,408,100 |
2015/08/20 | 212 | 216 | 212 | 213 | 532,200 |
2015/08/19 | 216 | 220 | 214 | 215 | 804,700 |
2015/08/18 | 215 | 235 | 214 | 221 | 1,830,000 |
2015/08/17 | 216 | 223 | 213 | 215 | 806,200 |
2015/08/14 | 217 | 221 | 212 | 214 | 1,093,500 |
2015/08/13 | 225 | 230 | 210 | 217 | 2,177,000 |
2015/08/12 | 226 | 227 | 213 | 217 | 1,887,200 |
2015/08/11 | 234 | 234 | 224 | 226 | 2,190,200 |
2015/08/10 | 239 | 249 | 226 | 234 | 5,202,500 |
2015/08/07 | 290 | 295 | 285 | 287 | 689,500 |
2015/08/06 | 284 | 290 | 283 | 288 | 505,800 |
2015/08/05 | 287 | 289 | 283 | 285 | 405,700 |
2015/08/04 | 288 | 292 | 280 | 289 | 668,900 |
2015/08/03 | 305 | 305 | 280 | 285 | 1,586,600 |
2015/07/31 | 313 | 313 | 295 | 305 | 2,164,900 |
2015/07/30 | 280 | 313 | 276 | 310 | 5,946,300 |
2015/07/29 | 281 | 284 | 272 | 272 | 663,700 |
2015/07/28 | 262 | 282 | 262 | 278 | 869,600 |
2015/07/27 | 286 | 286 | 271 | 275 | 1,089,500 |
2015/07/24 | 293 | 294 | 286 | 289 | 866,400 |
2015/07/23 | 302 | 306 | 294 | 295 | 1,318,700 |
2015/07/22 | 298 | 304 | 296 | 301 | 768,900 |
2015/07/21 | 300 | 307 | 297 | 298 | 1,269,100 |
2015/07/17 | 294 | 298 | 291 | 296 | 680,800 |
2015/07/16 | 298 | 298 | 290 | 295 | 656,400 |
2015/07/15 | 299 | 303 | 295 | 298 | 789,000 |
2015/07/14 | 296 | 305 | 292 | 298 | 2,016,200 |
2015/07/13 | 287 | 296 | 281 | 290 | 1,409,100 |
2015/07/10 | 310 | 318 | 278 | 279 | 8,544,200 |
2015/07/09 | 256 | 280 | 212 | 278 | 2,339,800 |
2015/07/08 | 299 | 305 | 272 | 279 | 2,168,800 |
2015/07/07 | 296 | 301 | 292 | 297 | 790,300 |
2015/07/06 | 300 | 309 | 291 | 294 | 1,324,700 |
2015/07/03 | 311 | 313 | 304 | 307 | 928,400 |
2015/07/02 | 320 | 322 | 309 | 312 | 1,059,500 |
2015/07/01 | 320 | 320 | 302 | 317 | 1,827,600 |
2015/06/30 | 318 | 331 | 312 | 316 | 2,525,800 |
2015/06/29 | 336 | 358 | 323 | 325 | 8,209,900 |
2015/06/26 | 332 | 340 | 331 | 335 | 667,500 |
2015/06/25 | 331 | 342 | 330 | 333 | 1,377,300 |
2015/06/24 | 331 | 337 | 328 | 335 | 1,106,400 |
2015/06/23 | 331 | 339 | 321 | 329 | 2,014,100 |
2015/06/22 | 331 | 334 | 321 | 323 | 1,184,200 |
2015/06/19 | 325 | 340 | 316 | 332 | 1,893,100 |
2015/06/18 | 340 | 342 | 319 | 330 | 1,645,200 |
2015/06/17 | 321 | 335 | 320 | 334 | 2,001,700 |
2015/06/16 | 324 | 330 | 313 | 317 | 2,215,700 |
2015/06/15 | 338 | 339 | 329 | 335 | 1,655,400 |
2015/06/12 | 344 | 348 | 337 | 343 | 1,891,300 |
2015/06/11 | 365 | 368 | 338 | 348 | 3,464,200 |
2015/06/10 | 373 | 375 | 352 | 360 | 2,432,300 |
2015/06/09 | 360 | 384 | 358 | 369 | 9,643,500 |
2015/06/08 | 369 | 372 | 350 | 353 | 4,621,000 |
2015/06/05 | 380 | 383 | 337 | 346 | 12,119,400 |
2015/06/04 | 367 | 368 | 331 | 342 | 4,815,800 |
2015/06/03 | 380 | 380 | 362 | 367 | 2,378,500 |
2015/06/02 | 381 | 389 | 376 | 380 | 1,495,700 |
2015/06/01 | 384 | 394 | 377 | 384 | 1,840,100 |
2015/05/29 | 386 | 405 | 382 | 384 | 3,613,300 |
2015/05/28 | 376 | 397 | 371 | 393 | 3,228,000 |
2015/05/27 | 395 | 395 | 366 | 371 | 4,272,800 |
2015/05/26 | 406 | 413 | 389 | 395 | 3,646,600 |
2015/05/25 | 415 | 430 | 407 | 412 | 11,166,400 |
2015/05/22 | 373 | 407 | 372 | 397 | 14,527,000 |
2015/05/21 | 371 | 432 | 365 | 373 | 22,895,400 |
2015/05/20 | 365 | 379 | 357 | 375 | 7,320,500 |
2015/05/19 | 322 | 360 | 316 | 355 | 6,034,800 |
2015/05/18 | 344 | 346 | 320 | 325 | 2,440,500 |
2015/05/15 | 345 | 354 | 340 | 342 | 2,588,600 |
2015/05/14 | 363 | 366 | 333 | 337 | 3,993,500 |
2015/05/13 | 372 | 389 | 360 | 363 | 8,844,600 |
2015/05/12 | 361 | 381 | 349 | 367 | 10,483,700 |
2015/05/11 | 331 | 371 | 325 | 365 | 12,286,500 |
2015/05/08 | 314 | 347 | 310 | 314 | 8,784,400 |
2015/05/07 | 315 | 319 | 296 | 306 | 2,710,700 |
2015/05/01 | 323 | 332 | 300 | 326 | 4,044,700 |
2015/04/30 | 352 | 353 | 315 | 322 | 4,538,100 |
2015/04/28 | 366 | 376 | 352 | 356 | 3,766,300 |
2015/04/27 | 359 | 367 | 352 | 358 | 1,863,300 |
2015/04/24 | 353 | 372 | 345 | 360 | 3,533,100 |
2015/04/23 | 363 | 368 | 352 | 355 | 2,689,900 |
2015/04/22 | 355 | 386 | 350 | 371 | 8,095,000 |
2015/04/21 | 387 | 392 | 350 | 357 | 9,083,600 |
2015/04/20 | 408 | 417 | 361 | 373 | 10,336,100 |
2015/04/17 | 470 | 480 | 398 | 400 | 24,051,200 |
2015/04/16 | 389 | 472 | 381 | 472 | 44,922,400 |
2015/04/15 | 385 | 419 | 368 | 392 | 38,748,200 |
2015/04/14 | 330 | 398 | 320 | 390 | 35,049,700 |
2015/04/13 | 347 | 360 | 314 | 318 | 19,290,700 |
2015/04/10 | 313 | 316 | 296 | 302 | 6,494,400 |
2015/04/09 | 287 | 329 | 285 | 305 | 17,855,900 |
2015/04/08 | 311 | 325 | 283 | 287 | 11,369,300 |
2015/04/07 | 380 | 387 | 304 | 313 | 27,895,400 |
2015/04/06 | 300 | 340 | 298 | 340 | 32,100,700 |
2015/04/03 | 240 | 264 | 237 | 260 | 5,034,600 |
2015/04/02 | 237 | 261 | 228 | 243 | 6,700,100 |
2015/04/01 | 248 | 253 | 222 | 236 | 5,840,400 |
2015/03/31 | 260 | 270 | 247 | 251 | 8,218,300 |
2015/03/30 | 265 | 305 | 249 | 252 | 35,560,800 |
2015/03/27 | 255 | 299 | 247 | 259 | 42,805,900 |
2015/03/26 | 225 | 239 | 223 | 231 | 2,727,600 |
2015/03/25 | 236 | 242 | 223 | 231 | 3,720,600 |
2015/03/24 | 225 | 253 | 217 | 244 | 12,622,600 |
2015/03/23 | 259 | 263 | 222 | 223 | 7,595,500 |
2015/03/20 | 262 | 272 | 242 | 247 | 11,390,300 |
2015/03/19 | 226 | 294 | 224 | 271 | 50,536,200 |
2015/03/18 | 236 | 241 | 211 | 220 | 13,386,400 |
2015/03/17 | 241 | 289 | 236 | 247 | 66,701,600 |
2015/03/16 | 166 | 209 | 163 | 209 | 13,353,900 |
2015/03/13 | 162 | 163 | 156 | 159 | 441,100 |
2015/03/12 | 162 | 163 | 159 | 159 | 350,600 |
2015/03/11 | 157 | 162 | 154 | 161 | 482,700 |
2015/03/10 | 156 | 160 | 156 | 158 | 253,300 |
2015/03/09 | 156 | 159 | 155 | 157 | 234,800 |
2015/03/06 | 157 | 161 | 155 | 156 | 336,300 |
2015/03/05 | 153 | 159 | 153 | 158 | 415,600 |
2015/03/04 | 151 | 156 | 151 | 153 | 384,100 |
2015/03/03 | 155 | 156 | 151 | 153 | 721,900 |
2015/03/02 | 159 | 163 | 153 | 155 | 758,200 |
2015/02/27 | 158 | 162 | 158 | 159 | 326,600 |
2015/02/26 | 158 | 163 | 157 | 158 | 633,300 |
2015/02/25 | 166 | 169 | 156 | 157 | 1,189,700 |
2015/02/24 | 164 | 173 | 161 | 166 | 3,795,100 |
2015/02/23 | 159 | 159 | 156 | 159 | 288,200 |
2015/02/20 | 156 | 160 | 155 | 156 | 432,800 |
2015/02/19 | 154 | 161 | 154 | 156 | 1,104,900 |
2015/02/18 | 153 | 157 | 151 | 153 | 700,400 |
2015/02/17 | 152 | 153 | 151 | 153 | 208,000 |
2015/02/16 | 150 | 154 | 149 | 152 | 415,100 |
2015/02/13 | 152 | 152 | 149 | 150 | 157,200 |
2015/02/12 | 153 | 154 | 150 | 152 | 347,100 |
2015/02/10 | 150 | 155 | 148 | 150 | 646,100 |
2015/02/09 | 153 | 157 | 149 | 150 | 1,201,900 |
2015/02/06 | 144 | 147 | 142 | 146 | 273,100 |
2015/02/05 | 144 | 145 | 142 | 142 | 182,500 |
2015/02/04 | 144 | 146 | 142 | 144 | 303,400 |
2015/02/03 | 146 | 150 | 141 | 142 | 793,100 |
2015/02/02 | 146 | 148 | 145 | 146 | 172,200 |
2015/01/30 | 146 | 149 | 144 | 146 | 908,500 |
2015/01/29 | 148 | 149 | 144 | 144 | 537,400 |
2015/01/28 | 146 | 149 | 146 | 148 | 585,900 |
2015/01/27 | 153 | 153 | 147 | 149 | 535,100 |
2015/01/26 | 152 | 155 | 151 | 152 | 232,200 |
2015/01/23 | 154 | 157 | 152 | 152 | 344,600 |
2015/01/22 | 151 | 155 | 150 | 152 | 321,800 |
2015/01/21 | 157 | 157 | 150 | 150 | 566,000 |
2015/01/20 | 152 | 161 | 149 | 156 | 1,494,900 |
2015/01/19 | 145 | 159 | 145 | 153 | 2,594,100 |
2015/01/16 | 145 | 146 | 142 | 142 | 283,700 |
2015/01/15 | 146 | 148 | 145 | 147 | 161,600 |
2015/01/14 | 144 | 149 | 143 | 147 | 329,100 |
2015/01/13 | 142 | 145 | 142 | 145 | 162,400 |
2015/01/09 | 146 | 147 | 141 | 143 | 244,200 |
2015/01/08 | 144 | 145 | 143 | 145 | 87,800 |
2015/01/07 | 143 | 144 | 142 | 142 | 181,900 |
2015/01/06 | 145 | 145 | 143 | 143 | 168,000 |
2015/01/05 | 146 | 147 | 145 | 147 | 123,400 |